| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,478 | 3,494 | 3,450 | 3,477 | 394,300 | 9 | 100% | 100% | 78% | ▲▲▲▲▲ | 101% | 104% | 104% | 100% | 107% |
| 20240925 | 3,449 | 3,503 | 3,428 | 3,488 | 356,400 | 11 | 100% | 101% | 90% | ▲▲▲▲▲▲ | 101% | 101% | 101% | 100% | 107% |
| 20240926 | 3,523 | 3,569 | 3,509 | 3,569 | 461,100 | 81 | 102% | 101% | 129% | ▲▲▲▲▲▲▲ | 102% | 100% | 100% | 100% | 110% |
| 20240927 | 3,519 | 3,603 | 3,515 | 3,593 | 337,900 | 24 | 101% | 102% | 73% | ▲▲▲▲▲▲▲▲ | 102% | 102% | 102% | 100% | 111% |
| 20240930 | 3,465 | 3,541 | 3,465 | 3,531 | 317,200 | -62 | 98% | 102% | 94% | ▼ | 101% | 101% | 98% | 98% | 109% |
| 20241001 | 3,531 | 3,578 | 3,522 | 3,575 | 296,100 | 44 | 101% | 101% | 93% | ▲ | 99% | 101% | 98% | 99% | 110% |
| 20241002 | 3,530 | 3,551 | 3,490 | 3,494 | 319,000 | -81 | 98% | 99% | 108% | ▼ | 99% | 101% | 97% | 97% | 104% |
| 20241003 | 3,528 | 3,542 | 3,501 | 3,510 | 321,100 | 16 | 100% | 99% | 101% | ▲ | 100% | 102% | 97% | 98% | 104% |
| 20241004 | 3,510 | 3,533 | 3,503 | 3,522 | 370,100 | 12 | 100% | 100% | 115% | ▲▲ | 100% | 100% | 96% | 98% | 104% |
| 20241007 | 3,559 | 3,574 | 3,513 | 3,549 | 429,900 | 27 | 101% | 100% | 116% | ▲▲▲ | 99% | 100% | 96% | 99% | 105% |
| 20241008 | 3,539 | 3,549 | 3,509 | 3,512 | 428,200 | -37 | 99% | 99% | 100% | ▼ | 101% | 100% | 96% | 98% | 104% |
| 20241009 | 3,540 | 3,570 | 3,523 | 3,570 | 334,300 | 58 | 102% | 101% | 78% | ▲ | 100% | 97% | 96% | 99% | 105% |
| 20241010 | 3,562 | 3,578 | 3,551 | 3,574 | 307,100 | 4 | 100% | 100% | 92% | ▲▲ | 99% | 97% | 96% | 99% | 106% |
| 20241011 | 3,548 | 3,578 | 3,529 | 3,530 | 399,700 | -44 | 99% | 99% | 130% | ▼ | 99% | 96% | 95% | 98% | 104% |
| 20241015 | 3,569 | 3,584 | 3,508 | 3,533 | 477,400 | 3 | 100% | 99% | 119% | ▲ | 99% | 98% | 98% | 98% | 104% |
| 20241016 | 3,489 | 3,505 | 3,452 | 3,452 | 362,400 | -81 | 98% | 99% | 76% | ▼ | 100% | 97% | 99% | 96% | 101% |
| 20241017 | 3,454 | 3,460 | 3,437 | 3,448 | 289,800 | -4 | 100% | 100% | 80% | ▼▼ | 100% | 97% | 99% | 96% | 100% |
| 20241018 | 3,444 | 3,454 | 3,425 | 3,430 | 245,300 | -18 | 99% | 100% | 85% | ▼▼▼ | 99% | 97% | 99% | 95% | 100% |
| 20241021 | 3,440 | 3,448 | 3,408 | 3,420 | 263,700 | -10 | 100% | 99% | 108% | ▼▼▼▼ | 98% | 99% | 99% | 95% | 100% |
| 20241022 | 3,430 | 3,440 | 3,362 | 3,366 | 402,700 | -54 | 98% | 98% | 153% | ▼▼▼▼▼ | 99% | 100% | 100% | 94% | 100% |
| 20241023 | 3,381 | 3,407 | 3,348 | 3,352 | 306,200 | -14 | 100% | 99% | 76% | ▼▼▼▼▼▼ | 100% | 101% | 102% | 93% | 100% |
| 20241024 | 3,332 | 3,354 | 3,319 | 3,346 | 285,300 | -6 | 100% | 100% | 93% | ▼▼▼▼▼▼▼ | 100% | 100% | 99% | 93% | 100% |
| 20241025 | 3,354 | 3,362 | 3,324 | 3,348 | 255,000 | 2 | 100% | 100% | 89% | ▲ | 101% | 100% | 97% | 93% | 100% |
| 20241028 | 3,348 | 3,401 | 3,344 | 3,386 | 352,500 | 38 | 101% | 101% | 138% | ▲▲ | 98% | 101% | 96% | 95% | 101% |
| 20241029 | 3,375 | 3,379 | 3,292 | 3,310 | 969,400 | -76 | 98% | 98% | 275% | ▼ | 100% | 102% | 96% | 93% | 100% |
| 20241030 | 3,350 | 3,380 | 3,328 | 3,350 | 1,840,800 | 40 | 101% | 100% | 190% | ▲ | 100% | 101% | 96% | 94% | 101% |
| 20241031 | 3,351 | 3,365 | 3,334 | 3,362 | 447,700 | 12 | 100% | 100% | 24% | ▲▲ | 99% | 102% | 97% | 94% | 102% |
| 20241101 | 3,329 | 3,353 | 3,298 | 3,312 | 342,300 | -50 | 99% | 99% | 76% | ▼ | 103% | 102% | 98% | 93% | 100% |
| 20241105 | 3,311 | 3,404 | 3,295 | 3,404 | 501,200 | 92 | 103% | 103% | 146% | ▲ | 100% | 99% | 96% | 95% | 103% |
| 20241106 | 3,364 | 3,406 | 3,353 | 3,356 | 495,900 | -48 | 99% | 100% | 99% | ▼ | 101% | 97% | 97% | 94% | 101% |
| 20241107 | 3,368 | 3,525 | 3,323 | 3,392 | 1,795,900 | 36 | 101% | 101% | 362% | ▲ | 98% | 93% | 95% | 95% | 102% |
| 20241108 | 3,445 | 3,455 | 3,363 | 3,385 | 659,300 | -7 | 100% | 98% | 37% | ▼ | 98% | 93% | 96% | 95% | 102% |
| 20241111 | 3,380 | 3,403 | 3,316 | 3,328 | 333,500 | -57 | 98% | 98% | 51% | ▼▼ | 98% | 96% | 98% | 94% | 101% |
| 20241112 | 3,320 | 3,342 | 3,237 | 3,260 | 360,300 | -68 | 98% | 98% | 108% | ▼▼▼ | 98% | 98% | 100% | 92% | 100% |
| 20241113 | 3,244 | 3,245 | 3,159 | 3,188 | 599,800 | -72 | 98% | 98% | 166% | ▼▼▼▼ | 98% | 100% | 102% | 92% | 100% |
| 20241114 | 3,189 | 3,202 | 3,123 | 3,123 | 712,800 | -65 | 98% | 98% | 119% | ▼▼▼▼▼ | 99% | 100% | 103% | 91% | 100% |
| 20241115 | 3,179 | 3,208 | 3,152 | 3,152 | 748,100 | 29 | 101% | 99% | 105% | ▲ | 101% | 102% | 104% | 92% | 101% |
| 20241118 | 3,137 | 3,229 | 3,104 | 3,176 | 579,100 | 24 | 101% | 101% | 77% | ▲▲ | 101% | 101% | 103% | 93% | 102% |
| 20241119 | 3,173 | 3,193 | 3,149 | 3,193 | 413,400 | 17 | 101% | 101% | 71% | ▲▲▲ | 99% | 102% | 103% | 94% | 102% |
| 20241120 | 3,183 | 3,197 | 3,143 | 3,155 | 380,000 | -38 | 99% | 99% | 92% | ▼ | 101% | 103% | 104% | 93% | 101% |
| 20241121 | 3,144 | 3,177 | 3,133 | 3,177 | 292,800 | 22 | 101% | 101% | 77% | ▲ | 101% | 101% | 103% | 93% | 102% |
| 20241122 | 3,183 | 3,210 | 3,159 | 3,202 | 260,100 | 25 | 101% | 101% | 89% | ▲▲ | 98% | 100% | 101% | 94% | 103% |
| 20241125 | 3,233 | 3,243 | 3,160 | 3,171 | 353,900 | -31 | 99% | 98% | 136% | ▼ | 102% | 100% | 103% | 93% | 102% |
| 20241126 | 3,178 | 3,248 | 3,173 | 3,232 | 413,800 | 61 | 102% | 102% | 117% | ▲ | 100% | 101% | 101% | 95% | 103% |
| 20241127 | 3,220 | 3,234 | 3,197 | 3,215 | 408,100 | -17 | 99% | 100% | 99% | ▼ | 100% | 101% | 100% | 94% | 103% |
| 20241128 | 3,220 | 3,243 | 3,212 | 3,221 | 349,100 | 6 | 100% | 100% | 86% | ▲ | 99% | 101% | 99% | 95% | 103% |
| 20241129 | 3,220 | 3,223 | 3,179 | 3,188 | 234,700 | -33 | 99% | 99% | 67% | ▼ | 100% | 101% | 100% | 94% | 102% |
| 20241202 | 3,184 | 3,194 | 3,125 | 3,186 | 480,100 | -2 | 100% | 100% | 205% | ▼▼ | 102% | 102% | 100% | 94% | 102% |
| 20241203 | 3,186 | 3,267 | 3,176 | 3,245 | 406,600 | 59 | 102% | 102% | 85% | ▲ | 101% | 100% | 98% | 96% | 104% |
| 20241204 | 3,240 | 3,274 | 3,231 | 3,259 | 418,300 | 14 | 100% | 101% | 103% | ▲▲ | 99% | 100% | 97% | 96% | 104% |
| 20241205 | 3,276 | 3,280 | 3,215 | 3,227 | 265,100 | -32 | 99% | 99% | 63% | ▼ | 100% | 101% | 97% | 95% | 103% |
| 20241206 | 3,230 | 3,243 | 3,212 | 3,225 | 209,300 | -2 | 100% | 100% | 79% | ▼▼ | 99% | 99% | 0% | 97% | 103% |
| 20241209 | 3,262 | 3,270 | 3,235 | 3,240 | 219,900 | 15 | 100% | 99% | 105% | ▲ | 99% | 97% | 0% | 99% | 104% |
| 20241210 | 3,280 | 3,286 | 3,246 | 3,256 | 187,600 | 16 | 100% | 99% | 85% | ▲▲ | 100% | 98% | 0% | 100% | 104% |
| 20241211 | 3,257 | 3,279 | 3,247 | 3,268 | 229,300 | 12 | 100% | 100% | 122% | ▲▲▲ | 98% | 97% | 0% | 100% | 105% |
| 20241212 | 3,296 | 3,297 | 3,225 | 3,235 | 411,700 | -33 | 99% | 98% | 180% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241213 | 3,195 | 3,231 | 3,182 | 3,195 | 357,100 | -40 | 99% | 100% | 87% | ▼▼ | 100% | 99% | 0% | 98% | 101% |
| 20241216 | 3,200 | 3,230 | 3,196 | 3,197 | 276,600 | 2 | 100% | 100% | 77% | ▲ | 100% | 98% | 0% | 98% | 101% |
| 20241217 | 3,197 | 3,212 | 3,183 | 3,192 | 232,100 | -5 | 100% | 100% | 84% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 3,183 | 3,212 | 3,160 | 3,168 | 315,700 | -24 | 99% | 100% | 136% | ▼▼ | 102% | 0% | 0% | 97% | 100% |
| 20241219 | 3,111 | 3,177 | 3,111 | 3,162 | 225,200 | -6 | 100% | 102% | 71% | ▼▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241220 | 3,178 | 3,185 | 3,148 | 3,148 | 628,600 | -14 | 100% | 99% | 279% | ▼▼▼▼ | % | % | % | 96% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 15,400 | 64,400 | 13,900 | 19,700 | 1,500 | 44,700 |
| 2024-12-06 | 13,000 | 66,700 | 11,500 | 20,600 | 1,500 | 46,100 |
| 2024-11-29 | 12,700 | 62,500 | 11,500 | 19,600 | 1,200 | 42,900 |
| 2024-11-22 | 14,200 | 89,500 | 13,200 | 50,900 | 1,000 | 38,600 |
| 2024-11-15 | 116,000 | 88,200 | 24,100 | 46,400 | 91,900 | 41,800 |
| 2024-11-08 | 77,800 | 40,800 | 30,400 | 11,100 | 47,400 | 29,700 |
| 2024-11-01 | 26,300 | 34,000 | 10,600 | 10,600 | 15,700 | 23,400 |
| 2024-10-25 | 20,800 | 31,500 | 11,000 | 11,300 | 9,800 | 20,200 |
| 2024-10-18 | 46,000 | 30,600 | 37,200 | 10,000 | 8,800 | 20,600 |
| 2024-10-11 | 41,700 | 31,900 | 36,600 | 10,400 | 5,100 | 21,500 |
| 2024-10-04 | 42,000 | 31,000 | 36,600 | 10,300 | 5,400 | 20,700 |
| 2024-09-27 | 40,900 | 29,900 | 36,400 | 9,200 | 4,500 | 20,700 |
| 2024-09-20 | 50,300 | 37,800 | 40,900 | 7,800 | 9,400 | 30,000 |
| 2024-09-13 | 54,500 | 36,200 | 50,100 | 8,000 | 4,400 | 28,200 |
| 2024-09-06 | 52,300 | 35,900 | 47,400 | 8,700 | 4,900 | 27,200 |
| 2024-08-30 | 53,200 | 42,800 | 47,300 | 8,400 | 5,900 | 34,400 |
| 2024-08-23 | 48,900 | 43,500 | 45,700 | 7,700 | 3,200 | 35,800 |
| 2024-08-16 | 58,800 | 33,600 | 55,100 | 7,200 | 3,700 | 26,400 |
| 2024-08-09 | 60,000 | 36,500 | 55,100 | 8,700 | 4,900 | 27,800 |
| 2024-08-02 | 60,000 | 19,600 | 56,300 | 5,900 | 3,700 | 13,700 |
| 2024-07-26 | 67,500 | 25,000 | 56,600 | 8,000 | 10,900 | 17,000 |
| 2024-07-19 | 57,700 | 23,300 | 49,800 | 7,100 | 7,900 | 16,200 |
| 2024-07-12 | 57,800 | 32,800 | 49,800 | 6,300 | 8,000 | 26,500 |
| 2024-07-05 | 62,200 | 31,200 | 51,900 | 6,600 | 10,300 | 24,600 |
| 2024-06-28 | 62,700 | 27,000 | 53,400 | 5,900 | 9,300 | 21,100 |
| 2024-06-21 | 66,300 | 18,400 | 53,700 | 5,800 | 12,600 | 12,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-03 | Nomura International plc | 728,911 | 0.49% | ▼ | -121,453 | 3,378 | 3,378 | 3,327 | 3,331 | 321,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 10:40 | リンナイ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241018 | 15:00 | リンナイ | 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 20241016 | 15:00 | リンナイ | 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20241003 | 15:00 | リンナイ | 自己株式の取得状況に関するお知らせ |
| 20240904 | 15:00 | リンナイ | 自己株式の取得状況に関するお知らせ |
| 20240807 | 15:00 | リンナイ | 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240807 | 14:00 | リンナイ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240805 | 15:00 | リンナイ | 自己株式の取得状況に関するお知らせ |
| 20240726 | 15:00 | リンナイ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240703 | 15:00 | リンナイ | 自己株式の取得状況に関するお知らせ |
| 20240627 | 16:00 | リンナイ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240605 | 15:00 | リンナイ | 自己株式の取得状況に関するお知らせ |
| 20240530 | 15:00 | リンナイ | （数値データ訂正）「2024年3月期 決算短信〔日本基準〕（連結）」における数値データ（XBRL）の一部訂正について |
| 20240509 | 10:40 | リンナイ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240509 | 10:40 | リンナイ | 社員持株会向け譲渡制限付株式インセンティブとしての自己株式処分の予定に関するお知らせ |
| 20240509 | 10:40 | リンナイ | 株主提案に対する当社取締役会意見に関するお知らせ |
| 20240509 | 10:40 | リンナイ | 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ |
| 20240229 | 15:00 | リンナイ | 役員人事並びに人事異動等について |
| 20240208 | 15:00 | リンナイ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5947 | 1 | リンナイ株式会社 企業情報サイト | 2024-12-21 14:27:58 |
| 5947 | 2 | 2024年10月18日株主・投資家自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ | 2024-10-18 15:34:30 |
| 5947 | 2 | 2024年10月16日株主・投資家社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ | 2024-10-17 02:32:17 |
| 5947 | 2 | 2024年10月03日株主・投資家自己株式の取得状況に関するお知らせ | 2024-10-03 18:31:47 |
| 5947 | 2 | 2024年09月04日株主・投資家自己株式の取得状況に関するお知らせ | 2024-09-04 19:31:56 |
| 5947 | 2 | 2024年08月07日株主・投資家社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ | 2024-08-20 15:37:33 |
| 5947 | 2 | 決算情報 | 株主・投資家情報 | リンナイ株式会社 | 2024-08-20 15:33:59 |
| 5947 | 2 | 2024年08月05日株主・投資家自己株式の取得状況に関するお知らせ | 2024-08-05 22:34:09 |
| 5947 | 2 | 2024年07月26日株主・投資家譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ | 2024-07-26 21:31:23 |
| 5947 | 2 | 2024年07月03日株主・投資家自己株式の取得状況に関するお知らせ | 2024-07-04 00:32:30 |